EICHERMOT
Eicher Motors Ltd
Historical option data for EICHERMOT
21 Nov 2024 04:13 PM IST
| EICHERMOT 28NOV2024 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.48
Theta: -1.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4882.10 | 2.45 | -2.05 | 29.81 | 606 | -63 | 503 | |||
| 20 Nov | 4965.45 | 4.5 | 0.00 | 25.57 | 2,081 | -94 | 571 | |||
| 19 Nov | 4965.45 | 4.5 | 1.20 | 25.57 | 2,081 | -89 | 571 | |||
| 18 Nov | 4875.65 | 3.3 | -3.15 | 27.26 | 1,081 | -166 | 662 | |||
| 14 Nov | 4883.70 | 6.45 | 3.55 | 25.11 | 6,293 | 525 | 827 | |||
| 13 Nov | 4588.70 | 2.9 | -2.65 | 34.02 | 367 | -62 | 304 | |||
| 12 Nov | 4738.20 | 5.55 | -3.10 | 30.93 | 198 | -56 | 368 | |||
| 11 Nov | 4793.45 | 8.65 | -2.20 | 29.26 | 370 | 129 | 423 | |||
| 8 Nov | 4785.25 | 10.85 | -6.30 | 28.07 | 346 | -87 | 297 | |||
| 7 Nov | 4878.00 | 17.15 | -6.50 | 26.49 | 408 | -9 | 389 | |||
| 6 Nov | 4917.15 | 23.65 | -7.85 | 25.97 | 476 | 60 | 397 | |||
| 5 Nov | 4899.80 | 31.5 | 0.00 | 28.51 | 380 | 53 | 339 | |||
| 4 Nov | 4831.85 | 31.5 | -19.50 | 32.08 | 657 | 125 | 286 | |||
| 31 Oct | 4894.65 | 51 | 8.00 | - | 71 | -1 | 103 | |||
| 30 Oct | 4869.25 | 43 | -4.50 | - | 91 | 45 | 104 | |||
| 29 Oct | 4898.15 | 47.5 | 25.50 | - | 118 | 55 | 58 | |||
| 24 Oct | 4668.50 | 22 | -157.85 | - | 2 | 1 | 2 | |||
| 18 Oct | 4765.65 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4722.10 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4779.80 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4728.05 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4697.90 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.90 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4667.95 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4972.65 | 179.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5026.25 | 179.85 | 83.85 | - | 0 | 0 | 0 | |||
| 25 Sept | 4895.25 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 4876.90 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4879.55 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 4963.15 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 4864.90 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 4850.35 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 4850.20 | 96 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Sept | 4899.20 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 4858.30 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 4875.00 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 4800.10 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 4833.55 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 4865.80 | 96 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 4911.95 | 96 | - | 0 | 0 | 0 | ||||
For Eicher Motors Ltd - strike price 5300 expiring on 28NOV2024
Delta for 5300 CE is 0.03
Historical price for 5300 CE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 2.45, which was -2.05 lower than the previous day. The implied volatity was 29.81, the open interest changed by -63 which decreased total open position to 503
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 25.57, the open interest changed by -94 which decreased total open position to 571
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 4.5, which was 1.20 higher than the previous day. The implied volatity was 25.57, the open interest changed by -89 which decreased total open position to 571
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 3.3, which was -3.15 lower than the previous day. The implied volatity was 27.26, the open interest changed by -166 which decreased total open position to 662
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 6.45, which was 3.55 higher than the previous day. The implied volatity was 25.11, the open interest changed by 525 which increased total open position to 827
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 2.9, which was -2.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by -62 which decreased total open position to 304
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 5.55, which was -3.10 lower than the previous day. The implied volatity was 30.93, the open interest changed by -56 which decreased total open position to 368
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 8.65, which was -2.20 lower than the previous day. The implied volatity was 29.26, the open interest changed by 129 which increased total open position to 423
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 10.85, which was -6.30 lower than the previous day. The implied volatity was 28.07, the open interest changed by -87 which decreased total open position to 297
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 17.15, which was -6.50 lower than the previous day. The implied volatity was 26.49, the open interest changed by -9 which decreased total open position to 389
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 23.65, which was -7.85 lower than the previous day. The implied volatity was 25.97, the open interest changed by 60 which increased total open position to 397
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 28.51, the open interest changed by 53 which increased total open position to 339
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 31.5, which was -19.50 lower than the previous day. The implied volatity was 32.08, the open interest changed by 125 which increased total open position to 286
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 51, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 43, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 47.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 22, which was -157.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct EICHERMOT was trading at 4765.65. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct EICHERMOT was trading at 4722.10. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct EICHERMOT was trading at 4779.80. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct EICHERMOT was trading at 4728.05. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct EICHERMOT was trading at 4697.90. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct EICHERMOT was trading at 4708.90. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct EICHERMOT was trading at 4667.95. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct EICHERMOT was trading at 4972.65. The strike last trading price was 179.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept EICHERMOT was trading at 5026.25. The strike last trading price was 179.85, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept EICHERMOT was trading at 4895.25. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept EICHERMOT was trading at 4876.90. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept EICHERMOT was trading at 4879.55. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept EICHERMOT was trading at 4963.15. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept EICHERMOT was trading at 4864.90. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 96, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| EICHERMOT 28NOV2024 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4882.10 | 307.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 4965.45 | 307.45 | 0.00 | - | 5 | 3 | 15 |
| 19 Nov | 4965.45 | 307.45 | -28.00 | - | 5 | 2 | 15 |
| 18 Nov | 4875.65 | 335.45 | 0.00 | 0.00 | 0 | 7 | 0 |
| 14 Nov | 4883.70 | 335.45 | -364.55 | - | 9 | 5 | 11 |
| 13 Nov | 4588.70 | 700 | 131.00 | 50.34 | 1 | 0 | 5 |
| 12 Nov | 4738.20 | 569 | 111.50 | 35.83 | 2 | 0 | 5 |
| 11 Nov | 4793.45 | 457.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4785.25 | 457.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4878.00 | 457.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 4917.15 | 457.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Nov | 4899.80 | 457.5 | 46.50 | 46.71 | 2 | 0 | 3 |
| 4 Nov | 4831.85 | 411 | -57.60 | - | 4 | 0 | 1 |
| 31 Oct | 4894.65 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4869.25 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4898.15 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4668.50 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4765.65 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4722.10 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4779.80 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4728.05 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4697.90 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.90 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4667.95 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4972.65 | 468.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5026.25 | 468.6 | -198.35 | - | 0 | 0 | 0 |
| 25 Sept | 4895.25 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 4876.90 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4879.55 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 4963.15 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 4864.90 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 4850.35 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 4850.20 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 4899.20 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 4858.30 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 4875.00 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 4800.10 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 4833.55 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 4865.80 | 666.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 4911.95 | 666.95 | - | 0 | 0 | 0 | |
For Eicher Motors Ltd - strike price 5300 expiring on 28NOV2024
Delta for 5300 PE is 0.00
Historical price for 5300 PE is as follows
On 21 Nov EICHERMOT was trading at 4882.10. The strike last trading price was 307.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 307.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15
On 19 Nov EICHERMOT was trading at 4965.45. The strike last trading price was 307.45, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15
On 18 Nov EICHERMOT was trading at 4875.65. The strike last trading price was 335.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 14 Nov EICHERMOT was trading at 4883.70. The strike last trading price was 335.45, which was -364.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11
On 13 Nov EICHERMOT was trading at 4588.70. The strike last trading price was 700, which was 131.00 higher than the previous day. The implied volatity was 50.34, the open interest changed by 0 which decreased total open position to 5
On 12 Nov EICHERMOT was trading at 4738.20. The strike last trading price was 569, which was 111.50 higher than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 5
On 11 Nov EICHERMOT was trading at 4793.45. The strike last trading price was 457.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov EICHERMOT was trading at 4785.25. The strike last trading price was 457.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov EICHERMOT was trading at 4878.00. The strike last trading price was 457.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov EICHERMOT was trading at 4917.15. The strike last trading price was 457.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov EICHERMOT was trading at 4899.80. The strike last trading price was 457.5, which was 46.50 higher than the previous day. The implied volatity was 46.71, the open interest changed by 0 which decreased total open position to 3
On 4 Nov EICHERMOT was trading at 4831.85. The strike last trading price was 411, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Oct EICHERMOT was trading at 4894.65. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct EICHERMOT was trading at 4869.25. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct EICHERMOT was trading at 4898.15. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct EICHERMOT was trading at 4668.50. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct EICHERMOT was trading at 4765.65. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct EICHERMOT was trading at 4722.10. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct EICHERMOT was trading at 4779.80. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct EICHERMOT was trading at 4728.05. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct EICHERMOT was trading at 4697.90. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct EICHERMOT was trading at 4708.90. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct EICHERMOT was trading at 4667.95. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct EICHERMOT was trading at 4972.65. The strike last trading price was 468.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept EICHERMOT was trading at 5026.25. The strike last trading price was 468.6, which was -198.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept EICHERMOT was trading at 4895.25. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept EICHERMOT was trading at 4876.90. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept EICHERMOT was trading at 4879.55. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept EICHERMOT was trading at 4963.15. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept EICHERMOT was trading at 4864.90. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept EICHERMOT was trading at 4850.35. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept EICHERMOT was trading at 4850.20. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept EICHERMOT was trading at 4899.20. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept EICHERMOT was trading at 4858.30. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept EICHERMOT was trading at 4875.00. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept EICHERMOT was trading at 4800.10. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept EICHERMOT was trading at 4833.55. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept EICHERMOT was trading at 4865.80. The strike last trading price was 666.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept EICHERMOT was trading at 4911.95. The strike last trading price was 666.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
